Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bba Aviation Plc (OP: BBAVF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2021 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 28, 2021 5.650 5.650 5.650 5 +0.00(+0.00%)
Apr 27, 2021 5.580 5.650 3.750 5.650 1,299 +0.07(+1.25%)
Apr 23, 2021 5.580 5.580 5.580 0 +0.08(+1.45%)
Apr 22, 2021 5.500 5.500 5.500 5.500 500 -0.07(-1.27%)
Apr 21, 2021 5.571 5.571 5.571 15 +0.00(+0.00%)
Apr 20, 2021 5.571 5.571 5.571 5.571 225,025 +0.17(+3.17%)
Apr 19, 2021 5.400 5.400 5.400 10 +0.00(+0.00%)
Apr 16, 2021 5.400 5.400 5.400 27 +0.00(+0.00%)
Apr 15, 2021 5.400 5.400 4.000 5.400 1,000 -0.07(-1.28%)
Apr 14, 2021 5.520 5.520 5.470 5.470 6,329 -0.03(-0.55%)
Apr 12, 2021 5.500 5.500 5.500 0 -0.02(-0.36%)
Apr 09, 2021 5.520 5.520 5.520 63 +0.00(+0.00%)
Apr 08, 2021 5.520 5.520 5.520 5.520 200 -0.02(-0.36%)
Apr 05, 2021 5.540 5.540 5.540 0 -0.16(-2.81%)
Apr 01, 2021 5.700 5.700 4.000 5.700 300 +0.10(+1.79%)
Mar 30, 2021 5.600 5.600 5.600 0 -0.10(-1.75%)
Mar 29, 2021 5.700 5.700 5.700 2 +0.00(+0.00%)
Mar 26, 2021 5.700 5.700 5.700 5.700 100 +0.04(+0.71%)
Mar 25, 2021 5.500 5.660 5.500 5.660 1,115 +0.16(+2.91%)
Mar 23, 2021 5.500 5.500 5.500 0 -0.28(-4.84%)
Mar 22, 2021 5.780 5.780 5.780 5.780 100 +0.26(+4.71%)
Mar 18, 2021 5.520 5.520 5.520 0 +0.52(+10.40%)
Mar 17, 2021 4.500 5.680 4.500 5.000 1,195 -0.57(-10.29%)
Mar 16, 2021 5.573 5.573 5.573 7 +0.00(+0.00%)
Mar 15, 2021 5.573 5.573 5.573 5.573 101 +0.07(+1.33%)
Mar 11, 2021 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 10, 2021 5.650 5.650 5.500 5.500 1,140 -0.02(-0.36%)
Mar 09, 2021 5.520 5.520 5.520 5.520 3,074 +0.10(+1.85%)
Mar 08, 2021 5.660 5.830 5.000 5.420 1,772 -0.17(-3.04%)
Mar 05, 2021 5.590 5.830 5.590 5.590 7,500 -0.13(-2.27%)
Mar 04, 2021 5.720 5.720 5.720 30 +0.00(+0.00%)
Mar 03, 2021 5.720 5.720 5.720 17 +0.00(+0.00%)
Mar 02, 2021 5.720 5.750 5.720 5.720 804 +0.00(+0.00%)
Mar 01, 2021 5.720 5.720 5.720 5.720 305 +0.00(+0.00%)
Feb 26, 2021 5.720 5.720 5.720 5.720 100 +0.17(+3.06%)
Feb 25, 2021 5.550 5.550 5.550 5.550 7,540 +0.00(+0.00%)
Feb 24, 2021 5.550 5.550 5.550 5.550 1,000 -0.20(-3.48%)
Feb 23, 2021 5.550 5.750 5.550 5.750 470 +0.20(+3.60%)
Feb 22, 2021 5.550 5.550 5.550 5.550 76,124 +0.00(+0.00%)
Feb 19, 2021 5.550 5.550 5.550 5.550 200 +0.00(+0.00%)
Feb 18, 2021 5.500 5.550 5.500 5.550 288 -0.16(-2.80%)
Feb 17, 2021 5.900 5.950 5.600 5.710 7,908 -0.09(-1.55%)
Feb 16, 2021 5.710 6.000 5.710 5.800 2,696 +0.10(+1.75%)
Feb 12, 2021 5.850 5.850 5.700 5.700 1,900 -0.10(-1.72%)
Feb 11, 2021 5.600 5.800 5.600 5.800 2,015 +0.19(+3.39%)
Feb 10, 2021 5.800 5.800 5.500 5.610 15,786 -0.22(-3.77%)
Feb 09, 2021 6.000 6.000 5.695 5.830 7,765 +0.03(+0.52%)
Feb 08, 2021 5.750 6.000 5.700 5.800 26,113 +0.05(+0.87%)
Feb 05, 2021 5.800 5.850 5.700 5.750 17,200 -0.05(-0.86%)
Feb 04, 2021 5.710 6.000 5.700 5.800 3,404 +0.08(+1.49%)
Feb 03, 2021 5.790 5.790 5.100 5.715 1,482 -0.08(-1.47%)
Feb 02, 2021 5.800 5.800 5.800 5.800 571 -0.20(-3.33%)
Feb 01, 2021 5.820 8.720 5.660 6.000 103,514 +0.20(+3.45%)
Jan 29, 2021 5.730 7.010 0.0005 5.800 16,200 +0.22(+3.94%)
Jan 28, 2021 5.750 5.750 5.580 5.580 4,150 +0.03(+0.54%)
Jan 27, 2021 5.550 5.550 5.550 3 +0.00(+0.00%)
Jan 26, 2021 5.750 5.750 5.550 5.550 2,030 -0.20(-3.48%)
Jan 25, 2021 5.860 5.860 5.750 5.750 1,241 -0.15(-2.54%)
Jan 22, 2021 6.000 6.000 5.720 5.900 5,200 -0.10(-1.67%)
Jan 21, 2021 6.000 6.000 5.800 6.000 4,975 +0.00(+0.00%)
Jan 20, 2021 5.903 6.000 5.800 6.000 2,202 +0.19(+3.27%)
Jan 19, 2021 5.960 5.960 5.810 5.810 2,405 -0.15(-2.52%)
Jan 15, 2021 5.960 5.960 5.960 5.960 1,100 +0.00(+0.00%)
Jan 14, 2021 5.960 5.960 5.960 88 +0.00(+0.00%)
Jan 13, 2021 5.960 5.960 5.960 89 +0.00(+0.00%)
Jan 12, 2021 5.990 6.000 5.900 5.960 7,095 -0.03(-0.50%)
Jan 11, 2021 6.000 6.090 5.940 5.990 8,765 +0.20(+3.45%)
Jan 08, 2021 5.650 6.000 5.580 5.790 6,900 +0.04(+0.70%)
Jan 07, 2021 5.450 6.000 5.450 5.750 14,170 +0.17(+3.05%)
Jan 06, 2021 5.580 5.580 5.580 91 +0.00(+0.00%)
Jan 05, 2021 5.580 5.580 5.580 97 +0.00(+0.00%)
Dec 31, 2020 5.580 5.580 5.580 0 +0.00(+0.00%)
Dec 30, 2020 5.580 5.580 5.580 25 +0.00(+0.00%)
Dec 29, 2020 5.300 5.580 5.300 5.580 5,650 +0.58(+11.60%)
Dec 23, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 22, 2020 5.000 5.000 5.000 5.000 160 +0.00(+0.00%)
Dec 21, 2020 5.500 5.500 5.000 5.000 3,506 -0.11(-2.15%)
Dec 18, 2020 4.948 5.180 4.948 5.110 252,700 +1.11(+27.75%)
Dec 17, 2020 3.400 4.900 3.400 4.000 12,041 +0.45(+12.68%)
Dec 16, 2020 3.550 3.550 3.550 3.550 1,000 +0.15(+4.41%)
Dec 15, 2020 3.400 3.400 3.400 1,268 +0.00(+0.00%)
Dec 03, 2020 3.400 3.400 3.400 0 +0.20(+6.16%)
Nov 23, 2020 3.203 3.203 3.203 0 -0.22(-6.42%)
Nov 18, 2020 3.422 3.422 3.422 0 +0.07(+2.16%)
Nov 13, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 09, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 03, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 26, 2020 3.350 3.350 3.350 0 +0.22(+7.03%)
Oct 19, 2020 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 09, 2020 3.130 3.130 3.130 0 -0.07(-2.19%)
Oct 08, 2020 3.200 3.200 3.200 10 +0.00(+0.00%)
Oct 06, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 01, 2020 3.200 3.200 3.200 0 -0.20(-5.88%)
Sep 30, 2020 3.400 3.400 3.400 50 +0.00(+0.00%)
Sep 21, 2020 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 18, 2020 3.400 3.400 3.400 10 +0.00(+0.00%)
Sep 09, 2020 3.400 3.400 3.400 0 +0.40(+13.33%)
Aug 26, 2020 3.000 3.000 3.000 0 -0.54(-15.35%)
Aug 20, 2020 3.544 3.544 3.544 0 +0.54(+18.13%)
Aug 19, 2020 3.000 3.000 3.000 64 +0.00(+0.00%)
Aug 18, 2020 3.000 3.000 3.000 3.000 777 -0.65(-17.81%)
Aug 17, 2020 3.650 3.650 3.650 28 +0.00(+0.00%)
Aug 14, 2020 3.850 3.850 3.650 3.650 800 -0.20(-5.19%)
Aug 13, 2020 3.850 3.850 3.850 3.850 229 +0.00(+0.00%)
Aug 12, 2020 3.850 3.850 3.850 3.850 605 +0.31(+8.62%)
Aug 11, 2020 3.545 3.545 3.545 3.545 94,000 +0.54(+18.15%)
Aug 06, 2020 3.000 3.000 3.000 0 +0.22(+7.91%)
Jul 23, 2020 2.780 2.780 2.780 0 -0.15(-4.96%)
Jul 20, 2020 2.925 2.925 2.925 0 +0.00(+0.17%)
Jul 14, 2020 2.920 2.920 2.920 0 +0.05(+1.74%)
Jul 10, 2020 2.870 2.870 2.870 0 -0.09(-2.91%)
Jul 09, 2020 3.060 3.060 2.956 2,952 -0.10(-3.40%)
Jul 06, 2020 3.060 3.060 3.060 0 +0.20(+6.99%)
Jun 29, 2020 2.860 2.860 2.860 0 +0.00(+0.00%)
Jun 26, 2020 2.860 2.860 2.860 2.860 100 -0.15(-4.98%)
Jun 19, 2020 3.010 3.010 3.010 0 +0.21(+7.50%)
Jun 16, 2020 2.800 2.800 2.800 0 +0.02(+0.72%)
Jun 15, 2020 2.780 2.780 2.780 2.780 22,271 +0.00(+0.00%)
Jun 11, 2020 2.780 2.780 2.780 0 -0.33(-10.61%)
Jun 09, 2020 3.110 3.110 3.110 0 -0.88(-22.06%)
Jun 08, 2020 3.990 3.990 3.990 3.990 100 +0.70(+21.28%)
Jun 05, 2020 3.290 3.290 3.290 3.290 1,000 +0.22(+7.17%)
Jun 03, 2020 3.070 3.070 3.070 0 +0.00(+0.00%)
Jun 02, 2020 3.070 3.070 3.070 3.070 1,020 +0.08(+2.68%)
Jun 01, 2020 3.000 3.000 2.710 2.990 1,235 +0.43(+16.80%)
May 29, 2020 2.560 2.560 2.560 1 +0.00(+0.00%)
May 28, 2020 2.760 2.760 2.560 2.560 391 -0.45(-14.95%)
May 26, 2020 3.010 3.010 3.010 0 +0.38(+14.45%)
May 22, 2020 4.100 4.100 2.630 2.630 1,400 -1.47(-35.85%)
May 21, 2020 2.660 4.100 2.640 4.100 26,461 +1.54(+60.16%)
May 20, 2020 2.612 4.100 2.560 2.560 175,305 +0.46(+21.99%)
May 18, 2020 2.099 2.099 2.099 0 +0.00(+0.00%)
May 14, 2020 2.099 2.099 2.099 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.